Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Gold International Resources Corp Ltd (TSX: CGG )

8.810 -0.090 (-1.01%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.520 2.540 2.420 2.450 252,134 -0.10(-3.92%)
Jan 30, 2018 2.500 2.550 2.490 2.550 218,264 +0.05(+2.00%)
Jan 29, 2018 2.510 2.520 2.450 2.500 333,476 -0.02(-0.79%)
Jan 26, 2018 2.480 2.520 2.450 2.520 255,713 +0.04(+1.61%)
Jan 25, 2018 2.500 2.510 2.460 2.480 250,619 -0.04(-1.59%)
Jan 24, 2018 2.490 2.530 2.480 2.520 182,146 +0.05(+2.02%)
Jan 23, 2018 2.400 2.470 2.380 2.470 207,854 +0.07(+2.92%)
Jan 22, 2018 2.400 2.410 2.380 2.400 74,489 +0.01(+0.42%)
Jan 19, 2018 2.410 2.410 2.380 2.390 34,567 -0.01(-0.42%)
Jan 18, 2018 2.400 2.420 2.365 2.400 72,109 -0.05(-2.04%)
Jan 17, 2018 2.440 2.470 2.430 2.450 77,598 +0.00(+0.00%)
Jan 16, 2018 2.480 2.480 2.410 2.450 140,199 -0.03(-1.21%)
Jan 15, 2018 2.480 2.490 2.450 2.480 54,200 +0.00(+0.00%)
Jan 12, 2018 2.420 2.500 2.420 2.480 358,212 +0.06(+2.48%)
Jan 11, 2018 2.420 2.400 2.420 166,207 +0.02(+0.83%)
Jan 10, 2018 2.350 2.400 2.340 2.400 111,195 +0.06(+2.56%)
Jan 09, 2018 2.380 2.380 2.320 2.340 103,064 -0.04(-1.68%)
Jan 08, 2018 2.390 2.400 2.370 2.380 117,175 +0.00(+0.00%)
Jan 05, 2018 2.380 2.385 2.330 2.380 146,405 -0.03(-1.24%)
Jan 04, 2018 2.360 2.430 2.350 2.410 159,778 +0.02(+0.84%)
Jan 03, 2018 2.370 2.390 2.340 2.390 220,028 +0.07(+3.02%)
Jan 02, 2018 2.370 2.370 2.350 2.320 186,578 -0.03(-1.28%)
Dec 29, 2017 2.350 2.350 2.350 0 +0.16(+7.31%)
Dec 28, 2017 2.210 2.220 2.190 2.190 80,737 -0.02(-0.90%)
Dec 27, 2017 2.180 2.240 2.180 2.210 118,396 +0.03(+1.38%)
Dec 22, 2017 2.150 2.190 2.140 2.180 135,077 +0.05(+2.35%)
Dec 21, 2017 2.100 2.140 2.100 2.130 103,900 +0.01(+0.47%)
Dec 20, 2017 2.080 2.140 2.080 2.120 154,371 +0.01(+0.47%)
Dec 19, 2017 2.120 2.130 2.070 2.110 161,173 +0.03(+1.44%)
Dec 18, 2017 2.070 2.110 2.070 2.080 75,457 -0.01(-0.48%)
Dec 15, 2017 2.060 2.100 2.050 2.090 612,626 +0.03(+1.46%)
Dec 14, 2017 2.030 2.080 2.030 2.060 74,999 +0.03(+1.48%)
Dec 13, 2017 1.970 2.080 1.970 2.030 310,348 +0.02(+1.00%)
Dec 12, 2017 1.970 2.010 1.950 2.010 80,437 +0.03(+1.52%)
Dec 11, 2017 2.000 2.020 1.960 1.980 208,029 -0.02(-1.00%)
Dec 08, 2017 1.960 2.020 1.960 2.000 107,052 +0.04(+2.04%)
Dec 07, 2017 2.010 2.010 1.950 1.960 188,749 -0.04(-2.00%)
Dec 06, 2017 2.030 2.030 1.990 2.000 131,513 -0.04(-1.96%)
Dec 05, 2017 2.060 2.070 2.010 2.040 135,069 -0.02(-0.97%)
Dec 04, 2017 2.090 2.110 2.060 2.060 130,043 -0.06(-2.83%)
Dec 01, 2017 2.120 2.120 2.090 2.120 204,497 +0.00(+0.00%)
Nov 30, 2017 2.110 2.130 2.090 2.120 343,266 +0.00(+0.00%)
Nov 29, 2017 2.150 2.160 2.110 2.120 229,602 -0.05(-2.30%)
Nov 28, 2017 2.180 2.190 2.160 2.170 116,145 -0.01(-0.46%)
Nov 27, 2017 2.210 2.210 2.160 2.180 79,808 -0.02(-0.91%)
Nov 24, 2017 2.200 2.200 2.150 2.200 173,786 +0.01(+0.46%)
Nov 23, 2017 2.160 2.200 2.160 2.190 57,627 +0.01(+0.46%)
Nov 22, 2017 2.160 2.195 2.160 2.180 215,938 +0.03(+1.40%)
Nov 21, 2017 2.120 2.180 2.120 2.150 233,625 +0.04(+1.90%)
Nov 20, 2017 2.080 2.120 2.060 2.110 101,850 +0.03(+1.44%)
Nov 17, 2017 2.080 2.110 2.070 2.080 884,674 +0.00(+0.00%)
Nov 16, 2017 2.140 2.140 2.020 2.080 455,159 -0.06(-2.80%)
Nov 15, 2017 2.160 2.180 2.110 2.140 400,990 -0.01(-0.47%)
Nov 14, 2017 2.050 2.150 2.050 2.150 561,636 +0.09(+4.37%)
Nov 13, 2017 2.050 2.070 2.030 2.060 330,772 +0.04(+1.98%)
Nov 10, 2017 1.970 2.040 1.970 2.020 587,737 +0.07(+3.59%)
Nov 09, 2017 1.950 1.970 1.940 1.950 238,850 +0.00(+0.00%)
Nov 08, 2017 2.000 2.000 1.950 1.950 316,725 -0.04(-2.01%)
Nov 07, 2017 1.980 2.000 1.970 1.990 301,562 +0.01(+0.51%)
Nov 06, 2017 2.000 2.020 1.970 1.980 415,949 -0.02(-1.00%)
Nov 03, 2017 2.010 2.030 1.990 2.000 185,163 -0.02(-0.99%)
Nov 02, 2017 2.040 1.990 2.020 234,742 +0.03(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.